China Education Group Holdings Limited (0839.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0839.HK Historical Return
If you invested $1000 in China Education Group Holdings Limited (0839.HK) since IPO date, it would be worth $375.77 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $150.99, while $1000 invested 1 year ago would be worth $594.16. This corresponds to total returns of -62.42%, -84.9%, -40.58%, respectively, with annualized returns of -10.46%, -31.5%, -40.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0839.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1.9 | 1.83 | 1.83 | 1.9 | 1.83 | 3.64M |
| October 21, 2026 | 1.91 | 1.89 | 1.89 | 1.94 | 1.89 | 2.31M |
| October 20, 2026 | 1.88 | 1.91 | 1.91 | 1.91 | 1.87 | 2.63M |
| October 16, 2026 | 1.91 | 1.89 | 1.89 | 1.93 | 1.89 | 1.79M |
| October 15, 2026 | 1.93 | 1.89 | 1.89 | 1.96 | 1.88 | 2.3M |
| October 14, 2026 | 1.95 | 1.93 | 1.93 | 1.97 | 1.93 | 1.9M |
| October 13, 2026 | 1.92 | 1.93 | 1.93 | 1.94 | 1.91 | 2.34M |
| October 12, 2026 | 1.91 | 1.94 | 1.94 | 1.98 | 1.91 | 2.16M |
| October 09, 2026 | 1.94 | 1.92 | 1.92 | 1.96 | 1.91 | 2.87M |
| October 08, 2026 | 2.05 | 1.92 | 1.92 | 2.05 | 1.89 | 9.38M |
| October 07, 2026 | 2.01 | 2.08 | 2.08 | 2.12 | 2 | 4.36M |
| October 06, 2026 | 1.97 | 2 | 2 | 2.08 | 1.97 | 3.06M |
| October 05, 2026 | 1.85 | 1.94 | 1.94 | 1.98 | 1.85 | 765,000 |
| October 02, 2026 | 1.92 | 1.9 | 1.9 | 1.92 | 1.84 | 1.52M |
| September 30, 2026 | 1.88 | 1.92 | 1.92 | 1.93 | 1.88 | 3.47M |
| September 29, 2026 | 1.93 | 1.89 | 1.89 | 1.93 | 1.88 | 2.29M |
| September 28, 2026 | 1.9 | 1.92 | 1.92 | 1.92 | 1.88 | 4.87M |
| September 25, 2026 | 2.09 | 1.87 | 1.87 | 2.09 | 1.84 | 880,000 |
| September 24, 2026 | 1.93 | 1.91 | 1.91 | 1.93 | 1.89 | 1.77M |
| September 23, 2026 | 1.9 | 1.9 | 1.9 | 1.94 | 1.88 | 2.69M |
| September 22, 2026 | 1.95 | 1.9 | 1.9 | 1.96 | 1.9 | 5.12M |
| September 21, 2026 | 1.87 | 1.97 | 1.97 | 1.99 | 1.83 | 25.72M |
| September 18, 2026 | 1.84 | 1.86 | 1.86 | 1.87 | 1.82 | 3.21M |
| September 17, 2026 | 1.84 | 1.84 | 1.84 | 1.86 | 1.82 | 2.05M |
| September 16, 2026 | 1.84 | 1.86 | 1.86 | 1.88 | 1.82 | 5.34M |
| September 15, 2026 | 1.83 | 1.84 | 1.84 | 1.9 | 1.83 | 3.58M |
| September 11, 2026 | 1.86 | 1.86 | 1.86 | 1.89 | 1.83 | 3.56M |
| September 10, 2026 | 1.84 | 1.86 | 1.86 | 1.86 | 1.82 | 2.04M |
| September 09, 2026 | 1.87 | 1.85 | 1.85 | 1.87 | 1.85 | 2.03M |
| September 08, 2026 | 1.87 | 1.88 | 1.88 | 1.88 | 1.86 | 916,000 |
| September 07, 2026 | 1.87 | 1.87 | 1.87 | 1.88 | 1.84 | 1.16M |
| September 04, 2026 | 1.83 | 1.87 | 1.87 | 1.87 | 1.83 | 2.06M |
| September 03, 2026 | 1.86 | 1.82 | 1.82 | 1.86 | 1.8 | 4.76M |
| September 02, 2026 | 1.87 | 1.86 | 1.86 | 1.87 | 1.84 | 2.34M |
| September 01, 2026 | 1.87 | 1.88 | 1.88 | 1.95 | 1.85 | 5.37M |
| August 31, 2026 | 1.9 | 1.87 | 1.87 | 1.91 | 1.84 | 3.78M |
| August 28, 2026 | 1.83 | 1.9 | 1.9 | 1.9 | 1.83 | 3.61M |
| August 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 1.4M |
| August 26, 2026 | 1.84 | 1.85 | 1.85 | 1.87 | 1.84 | 3.16M |
| August 25, 2026 | 1.83 | 1.84 | 1.84 | 1.84 | 1.82 | 1.03M |
| August 24, 2026 | 1.86 | 1.84 | 1.84 | 1.86 | 1.82 | 1.67M |
| August 21, 2026 | 1.83 | 1.84 | 1.84 | 1.85 | 1.82 | 2.43M |
| August 20, 2026 | 1.87 | 1.83 | 1.83 | 1.87 | 1.82 | 4.33M |
| August 19, 2026 | 1.9 | 1.87 | 1.87 | 1.9 | 1.83 | 4.09M |
| August 18, 2026 | 1.82 | 1.89 | 1.89 | 1.91 | 1.81 | 8.57M |
| August 17, 2026 | 1.79 | 1.82 | 1.82 | 1.82 | 1.79 | 2.19M |
| August 14, 2026 | 1.75 | 1.79 | 1.79 | 1.79 | 1.73 | 6.09M |
| August 13, 2026 | 1.8 | 1.77 | 1.77 | 1.8 | 1.74 | 14.37M |
| August 12, 2026 | 1.79 | 1.8 | 1.8 | 1.81 | 1.78 | 2.51M |
| August 11, 2026 | 1.8 | 1.8 | 1.8 | 1.82 | 1.79 | 2.05M |
| August 10, 2026 | 1.82 | 1.79 | 1.79 | 1.83 | 1.79 | 2.47M |
| August 07, 2026 | 1.84 | 1.8 | 1.8 | 1.84 | 1.79 | 5.9M |
| August 06, 2026 | 1.87 | 1.85 | 1.85 | 1.89 | 1.84 | 5.64M |
| August 05, 2026 | 1.88 | 1.87 | 1.87 | 1.89 | 1.87 | 2.7M |
| August 04, 2026 | 1.91 | 1.88 | 1.88 | 1.91 | 1.87 | 4.2M |
| August 03, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | 3.61M |
| July 31, 2026 | 1.91 | 1.9 | 1.9 | 1.92 | 1.86 | 4.04M |
| July 30, 2026 | 1.91 | 1.89 | 1.89 | 1.93 | 1.89 | 7.33M |
| July 29, 2026 | 1.91 | 1.91 | 1.91 | 1.94 | 1.89 | 5.11M |
| July 28, 2026 | 1.9 | 1.89 | 1.89 | 1.92 | 1.88 | 4.4M |
AD
